Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 31.13 | 31.24 | 30.56 | 30.63 | 5,625,635 | -0.52(-1.66%) |
May 28, 2015 | 31.18 | 31.30 | 30.99 | 31.15 | 1,988,441 | -0.09(-0.27%) |
May 27, 2015 | 30.93 | 31.37 | 30.89 | 31.24 | 3,089,895 | +0.32(+1.05%) |
May 26, 2015 | 31.07 | 31.14 | 30.83 | 30.91 | 3,709,353 | -0.26(-0.82%) |
May 22, 2015 | 31.17 | 31.17 | 31.17 | 31.17 | 2,226,513 | -0.04(-0.12%) |
May 21, 2015 | 31.58 | 31.58 | 31.08 | 31.20 | 3,370,050 | -0.32(-1.03%) |
May 20, 2015 | 31.42 | 31.72 | 31.18 | 31.53 | 3,928,607 | +0.15(+0.49%) |
May 19, 2015 | 31.24 | 31.59 | 31.24 | 31.37 | 3,105,430 | -0.02(-0.07%) |
May 18, 2015 | 31.37 | 31.48 | 31.26 | 31.40 | 3,156,217 | -0.12(-0.37%) |
May 15, 2015 | 31.31 | 31.58 | 31.23 | 31.51 | 4,577,355 | +0.36(+1.14%) |
May 14, 2015 | 31.10 | 31.42 | 31.01 | 31.16 | 3,792,602 | +0.28(+0.90%) |
May 13, 2015 | 31.30 | 31.51 | 30.77 | 30.88 | 3,125,204 | -0.34(-1.09%) |
May 12, 2015 | 31.03 | 31.30 | 30.74 | 31.22 | 4,407,252 | -0.07(-0.22%) |
May 11, 2015 | 31.42 | 31.58 | 31.23 | 31.29 | 5,126,296 | -0.24(-0.76%) |
May 08, 2015 | 31.48 | 32.06 | 31.48 | 31.53 | 3,591,920 | +0.40(+1.29%) |
May 07, 2015 | 30.76 | 31.21 | 30.58 | 31.13 | 4,367,410 | +0.48(+1.57%) |
May 06, 2015 | 30.55 | 30.83 | 30.44 | 30.65 | 5,394,929 | +0.08(+0.25%) |
May 05, 2015 | 31.09 | 31.24 | 30.53 | 30.57 | 4,057,869 | -0.67(-2.13%) |
May 04, 2015 | 31.41 | 31.58 | 31.11 | 31.24 | 3,973,181 | -0.04(-0.12%) |
May 01, 2015 | 31.26 | 31.49 | 31.09 | 31.27 | 4,078,314 | +0.17(+0.55%) |
Apr 30, 2015 | 31.74 | 31.78 | 30.94 | 31.10 | 5,943,837 | -0.68(-2.14%) |
Apr 29, 2015 | 32.36 | 32.49 | 31.77 | 31.78 | 4,716,228 | -0.89(-2.72%) |
Apr 28, 2015 | 32.74 | 32.81 | 32.58 | 32.67 | 3,205,948 | -0.17(-0.52%) |
Apr 27, 2015 | 33.05 | 33.20 | 32.79 | 32.84 | 3,244,350 | -0.09(-0.26%) |
Apr 24, 2015 | 33.03 | 33.18 | 32.89 | 32.93 | 5,880,452 | +0.00(+0.00%) |
Apr 23, 2015 | 32.77 | 33.18 | 32.76 | 32.93 | 5,324,962 | +0.15(+0.47%) |
Apr 22, 2015 | 33.15 | 33.18 | 32.66 | 32.77 | 3,817,487 | -0.31(-0.94%) |
Apr 21, 2015 | 33.58 | 33.62 | 32.89 | 33.08 | 6,482,216 | -0.22(-0.67%) |
Apr 20, 2015 | 33.18 | 33.66 | 33.01 | 33.31 | 10,508,870 | +0.13(+0.40%) |
Apr 17, 2015 | 33.05 | 33.30 | 32.86 | 33.18 | 4,464,022 | -0.07(-0.21%) |
Apr 16, 2015 | 32.97 | 33.49 | 32.86 | 33.25 | 3,513,032 | +0.17(+0.51%) |
Apr 15, 2015 | 33.22 | 33.33 | 33.03 | 33.08 | 2,172,771 | -0.07(-0.21%) |
Apr 14, 2015 | 32.98 | 33.34 | 32.95 | 33.15 | 3,093,251 | +0.32(+0.97%) |
Apr 13, 2015 | 32.90 | 33.10 | 32.81 | 32.83 | 2,645,798 | -0.05(-0.14%) |
Apr 10, 2015 | 32.92 | 33.24 | 32.78 | 32.88 | 2,624,977 | +0.09(+0.28%) |
Apr 09, 2015 | 33.62 | 33.63 | 32.72 | 32.78 | 4,287,464 | -0.87(-2.60%) |
Apr 08, 2015 | 33.56 | 33.80 | 33.56 | 33.66 | 3,934,420 | +0.12(+0.35%) |
Apr 07, 2015 | 34.22 | 34.35 | 33.53 | 33.54 | 4,302,941 | -0.79(-2.30%) |
Apr 06, 2015 | 33.83 | 34.42 | 33.74 | 34.33 | 4,106,561 | +0.60(+1.79%) |
Apr 02, 2015 | 33.63 | 33.73 | 33.73 | 33.73 | 3,085,737 | +0.15(+0.46%) |
Apr 01, 2015 | 33.70 | 33.90 | 33.37 | 33.57 | 2,479,707 | -0.13(-0.39%) |
Mar 31, 2015 | 33.98 | 34.11 | 33.62 | 33.70 | 3,432,671 | -0.31(-0.91%) |
Mar 30, 2015 | 33.35 | 34.04 | 33.20 | 34.01 | 3,574,667 | +0.71(+2.14%) |
Mar 27, 2015 | 33.32 | 33.46 | 33.19 | 33.30 | 3,755,999 | -0.02(-0.07%) |
Mar 26, 2015 | 33.55 | 33.70 | 33.21 | 33.32 | 4,618,530 | -0.43(-1.26%) |
Mar 25, 2015 | 34.40 | 34.48 | 33.74 | 33.75 | 3,259,850 | -0.59(-1.71%) |
Mar 24, 2015 | 34.52 | 34.79 | 34.34 | 34.34 | 4,131,953 | -0.27(-0.78%) |
Mar 23, 2015 | 34.35 | 34.73 | 34.27 | 34.61 | 4,882,156 | +0.26(+0.77%) |
Mar 20, 2015 | 33.82 | 34.39 | 33.80 | 34.35 | 10,353,905 | +0.55(+1.63%) |
Mar 19, 2015 | 33.49 | 33.90 | 33.40 | 33.80 | 5,021,120 | +0.14(+0.41%) |
Mar 18, 2015 | 33.05 | 33.75 | 32.96 | 33.66 | 4,827,455 | +0.56(+1.68%) |
Mar 17, 2015 | 32.99 | 33.20 | 32.88 | 33.10 | 5,359,859 | -0.02(-0.05%) |
Mar 16, 2015 | 32.90 | 33.40 | 32.84 | 33.12 | 4,128,282 | +0.55(+1.69%) |
Mar 13, 2015 | 32.67 | 33.18 | 32.43 | 32.57 | 5,658,937 | -0.08(-0.26%) |
Mar 12, 2015 | 32.26 | 32.70 | 32.14 | 32.65 | 4,250,689 | +0.64(+2.01%) |
Mar 11, 2015 | 31.77 | 32.15 | 31.58 | 32.01 | 4,348,425 | +0.44(+1.39%) |
Mar 10, 2015 | 31.72 | 31.95 | 31.57 | 31.57 | 3,102,136 | -0.24(-0.75%) |
Mar 09, 2015 | 31.86 | 31.96 | 31.60 | 31.81 | 4,143,556 | +0.05(+0.14%) |
Mar 06, 2015 | 31.94 | 32.16 | 31.69 | 31.76 | 5,099,102 | -0.97(-2.95%) |
Mar 05, 2015 | 32.70 | 32.95 | 32.63 | 32.73 | 5,061,816 | +0.21(+0.66%) |
Mar 04, 2015 | 32.69 | 32.72 | 32.36 | 32.51 | 3,293,575 | -0.21(-0.63%) |
Mar 03, 2015 | 32.63 | 32.80 | 32.49 | 32.72 | 3,104,195 | -0.04(-0.12%) |